股票概览
8.28
+1.47%
+0.12
8.1
开盘价
8.32
最高价
8.05
最低价
103,389
成交量
数据更新至: 2024-07-31
技术指标
8.37
MA5 (5日均线)
8.17
MA10 (10日均线)
7.87
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 8.1 | 8.32 | 8.05 | 8.28 | +1.47% | 103,389 | 85,088,810 |
| 2024-07-30 | 8.35 | 8.35 | 8.09 | 8.16 | -2.74% | 102,823 | 84,148,455 |
| 2024-07-29 | 8.26 | 8.4 | 8.13 | 8.39 | +0.48% | 115,829 | 96,025,629 |
| 2024-07-26 | 8.45 | 8.5 | 8.21 | 8.35 | -3.58% | 178,362 | 148,647,817 |
| 2024-07-25 | 8 | 8.72 | 7.92 | 8.66 | +7.98% | 259,323 | 219,307,124 |
| 2024-07-24 | 7.96 | 8.14 | 7.91 | 8.02 | -0.74% | 77,565 | 62,192,118 |
| 2024-07-23 | 8.15 | 8.29 | 8.02 | 8.08 | -1.82% | 114,718 | 93,146,388 |
| 2024-07-22 | 8.04 | 8.32 | 7.91 | 8.23 | +1.6% | 158,267 | 128,572,149 |
| 2024-07-19 | 7.38 | 8.44 | 7.35 | 8.1 | +8.43% | 152,221 | 120,574,187 |
| 2024-07-18 | 7.36 | 7.48 | 7.2 | 7.47 | +0.27% | 41,853 | 30,643,809 |
| 2024-07-17 | 7.73 | 7.78 | 7.44 | 7.45 | -3.12% | 56,875 | 43,239,424 |
| 2024-07-16 | 7.51 | 7.7 | 7.35 | 7.69 | +1.85% | 41,933 | 31,654,375 |
| 2024-07-15 | 7.66 | 7.75 | 7.52 | 7.55 | -1.95% | 30,948 | 23,494,644 |
| 2024-07-12 | 7.75 | 7.81 | 7.67 | 7.7 | -0.77% | 39,004 | 30,120,352 |
| 2024-07-11 | 7.52 | 7.76 | 7.5 | 7.76 | +4.86% | 59,647 | 45,628,896 |
| 2024-07-10 | 7.51 | 7.54 | 7.36 | 7.4 | -1.73% | 36,882 | 27,437,488 |
| 2024-07-09 | 7.31 | 7.55 | 7.12 | 7.53 | +2.45% | 50,922 | 37,560,782 |
| 2024-07-08 | 7.69 | 7.7 | 7.31 | 7.35 | -4.55% | 56,201 | 41,692,348 |
| 2024-07-05 | 7.61 | 7.72 | 7.52 | 7.7 | +1.05% | 51,244 | 39,177,355 |
| 2024-07-04 | 7.65 | 7.77 | 7.57 | 7.62 | -0.65% | 48,512 | 37,192,509 |
| 2024-07-03 | 7.8 | 7.86 | 7.62 | 7.67 | -2.42% | 53,270 | 40,975,119 |
| 2024-07-02 | 7.88 | 7.91 | 7.78 | 7.86 | -1.75% | 83,261 | 65,187,667 |
| 2024-07-01 | 7.55 | 8.02 | 7.54 | 8 | +5.26% | 118,722 | 93,023,005 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：